236.70
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 697.00 | 705.00 | 696.75 | 696.75 | 0.0M |
| 2021-12-29 | 697.00 | 705.00 | 696.75 | 696.75 | 0.0M |
| 2021-12-23 | 669.00 | 672.00 | 668.50 | 668.50 | 0.0M |
| 2021-12-22 | 655.50 | 670.00 | 652.00 | 664.50 | 0.0M |
| 2021-12-21 | 657.50 | 657.50 | 650.00 | 655.75 | 0.0M |
| 2021-12-20 | 635.00 | 649.00 | 635.00 | 647.00 | 0.0M |
| 2021-12-17 | 665.00 | 669.50 | 647.50 | 651.75 | 0.1M |
| 2021-12-16 | 689.00 | 689.00 | 671.50 | 678.25 | 0.0M |
| 2021-12-15 | 670.50 | 684.00 | 670.50 | 677.75 | 0.0M |
| 2021-12-14 | 679.00 | 680.75 | 671.50 | 672.75 | 0.0M |
| 2021-12-13 | 688.50 | 690.00 | 679.50 | 682.50 | 0.0M |
| 2021-12-10 | 685.50 | 687.00 | 676.00 | 678.75 | 0.0M |
| 2021-12-09 | 700.50 | 705.00 | 692.00 | 695.25 | 0.0M |
| 2021-12-08 | 703.00 | 709.50 | 689.00 | 694.75 | 0.0M |
| 2021-12-07 | 669.50 | 701.50 | 668.00 | 701.50 | 0.0M |
| 2021-12-06 | 690.00 | 690.50 | 665.50 | 668.00 | 0.0M |
| 2021-12-03 | 678.50 | 697.00 | 678.50 | 684.50 | 0.0M |
| 2021-12-02 | 695.00 | 695.00 | 668.50 | 673.25 | 0.0M |
| 2021-12-01 | 690.00 | 707.00 | 690.00 | 706.00 | 0.0M |
| 2021-11-30 | 698.00 | 707.50 | 694.50 | 707.50 | 0.0M |
| 2021-11-29 | 709.00 | 710.50 | 697.50 | 703.00 | 0.0M |
| 2021-11-26 | 686.50 | 712.00 | 686.50 | 709.50 | 0.0M |
| 2021-11-25 | 696.00 | 727.00 | 696.00 | 707.50 | 0.0M |
| 2021-11-24 | 699.50 | 699.50 | 688.50 | 695.75 | 0.0M |
| 2021-11-23 | 705.50 | 707.50 | 694.00 | 702.50 | 0.0M |
| 2021-11-22 | 748.00 | 748.00 | 725.00 | 734.75 | 0.0M |
| 2021-11-19 | 744.00 | 759.50 | 742.50 | 754.75 | 0.0M |
| 2021-11-18 | 757.50 | 763.50 | 754.00 | 760.00 | 0.0M |
| 2021-11-17 | 767.00 | 770.50 | 760.00 | 765.50 | 0.0M |
| 2021-11-16 | 765.50 | 772.50 | 763.00 | 769.50 | 0.0M |
| 2021-11-15 | 766.50 | 767.00 | 758.00 | 765.00 | 0.0M |
| 2021-11-12 | 744.50 | 761.00 | 744.50 | 756.25 | 0.0M |
| 2021-11-11 | 733.00 | 747.50 | 733.00 | 747.00 | 0.0M |
| 2021-11-10 | 756.00 | 756.50 | 729.50 | 730.25 | 0.0M |
| 2021-11-09 | 746.50 | 756.00 | 737.00 | 751.25 | 0.1M |
| 2021-11-08 | 747.50 | 750.50 | 739.00 | 750.25 | 0.1M |
| 2021-11-05 | 741.50 | 753.00 | 740.00 | 750.25 | 0.0M |
| 2021-11-04 | 740.50 | 756.00 | 730.00 | 744.50 | 0.0M |
| 2021-11-03 | 768.00 | 783.00 | 761.00 | 769.00 | 0.0M |
| 2021-11-02 | 765.50 | 773.00 | 762.00 | 765.00 | 0.0M |
| 2021-11-01 | 756.00 | 768.50 | 752.50 | 763.50 | 0.0M |
| 2021-10-29 | 737.00 | 737.00 | 728.00 | 734.25 | 0.0M |
| 2021-10-28 | 735.00 | 739.50 | 730.75 | 730.75 | 0.0M |
| 2021-10-27 | 733.00 | 736.00 | 731.00 | 734.75 | 0.0M |
| 2021-10-26 | 740.00 | 740.00 | 733.25 | 733.25 | 0.0M |
| 2021-10-25 | 752.50 | 755.00 | 744.00 | 744.00 | 0.0M |
| 2021-10-22 | 769.00 | 769.00 | 758.00 | 766.00 | 0.0M |
| 2021-10-21 | 768.50 | 770.00 | 758.50 | 764.50 | 0.0M |
| 2021-10-20 | 760.00 | 770.00 | 757.50 | 768.50 | 0.1M |
| 2021-10-19 | 738.00 | 744.50 | 735.00 | 740.50 | 0.0M |
| 2021-10-18 | 713.50 | 734.50 | 713.50 | 724.50 | 0.1M |
| 2021-10-15 | 722.50 | 733.50 | 719.00 | 722.00 | 0.1M |
| 2021-10-14 | 717.50 | 722.00 | 712.50 | 722.00 | 0.0M |
| 2021-10-13 | 672.00 | 716.00 | 672.00 | 712.75 | 0.0M |
| 2021-10-12 | 682.40 | 688.00 | 649.50 | 672.75 | 0.2M |
| 2021-10-11 | 710.00 | 710.00 | 662.00 | 662.50 | 0.1M |
| 2021-10-08 | 705.00 | 754.00 | 705.00 | 706.00 | 0.0M |
| 2021-10-07 | 695.50 | 703.00 | 684.50 | 697.25 | 0.0M |
| 2021-10-06 | 684.00 | 690.00 | 673.00 | 689.00 | 0.0M |
| 2021-10-05 | 727.50 | 745.50 | 695.00 | 702.50 | 0.0M |
| 2021-10-04 | 729.00 | 732.50 | 722.50 | 723.50 | 0.0M |
| 2021-10-01 | 726.50 | 745.00 | 725.00 | 742.00 | 0.0M |
| 2021-09-30 | 748.00 | 761.50 | 734.75 | 734.75 | 0.0M |
| 2021-09-29 | 754.00 | 754.00 | 735.75 | 735.75 | 0.0M |
| 2021-09-28 | 748.50 | 753.00 | 730.50 | 736.75 | 0.0M |
| 2021-09-27 | 799.00 | 799.00 | 759.00 | 765.50 | 0.0M |
| 2021-09-24 | 815.50 | 815.50 | 796.75 | 796.75 | 0.0M |
| 2021-09-23 | 816.00 | 823.00 | 812.50 | 818.75 | 0.0M |
| 2021-09-22 | 813.50 | 813.50 | 795.00 | 806.50 | 0.0M |
| 2021-09-21 | 806.50 | 806.50 | 806.50 | 806.50 | 0.0M |
| 2021-09-20 | 784.50 | 790.50 | 780.75 | 781.50 | 0.0M |
| 2021-09-17 | 790.75 | 790.75 | 790.75 | 790.75 | 0.0M |
| 2021-09-16 | 784.50 | 784.50 | 784.50 | 784.50 | 0.0M |
| 2021-09-15 | 770.75 | 770.75 | 770.75 | 770.75 | 0.0M |
| 2021-09-14 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2021-09-13 | 807.75 | 812.25 | 807.75 | 812.25 | 0.0M |
| 2021-09-10 | 812.50 | 813.25 | 812.50 | 813.25 | 0.0M |
| 2021-09-09 | 812.75 | 812.75 | 812.75 | 812.75 | 0.0M |
| 2021-09-08 | 821.50 | 821.50 | 814.00 | 820.50 | 0.0M |
| 2021-09-07 | 839.50 | 841.00 | 835.50 | 840.00 | 0.0M |
| 2021-09-06 | 840.00 | 840.00 | 834.75 | 834.75 | 0.0M |
| 2021-09-03 | 828.50 | 828.50 | 828.50 | 828.50 | 0.0M |
| 2021-09-01 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2021-08-31 | 821.50 | 821.50 | 813.50 | 815.25 | 0.0M |
| 2021-08-27 | 817.75 | 817.75 | 817.75 | 817.75 | 0.0M |
| 2021-08-26 | 813.50 | 816.25 | 813.50 | 816.25 | 0.0M |
| 2021-08-25 | 818.25 | 818.25 | 818.25 | 818.25 | 0.0M |
| 2021-08-24 | 841.00 | 841.00 | 817.25 | 817.25 | 0.0M |
| 2021-08-23 | 850.75 | 850.75 | 850.75 | 850.75 | 0.0M |
| 2021-08-20 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0M |
| 2021-08-19 | 782.50 | 782.50 | 782.50 | 782.50 | 0.0M |
| 2021-08-18 | 769.50 | 782.50 | 769.50 | 780.00 | 0.0M |
| 2021-08-17 | 779.25 | 779.25 | 779.25 | 779.25 | 0.0M |
| 2021-08-16 | 771.25 | 771.25 | 771.25 | 771.25 | 0.0M |
| 2021-08-13 | 770.25 | 770.25 | 770.25 | 770.25 | 0.0M |
| 2021-08-12 | 778.00 | 778.00 | 765.00 | 765.00 | 0.0M |
| 2021-08-11 | 796.00 | 796.50 | 780.00 | 780.00 | 0.0M |
| 2021-08-10 | 794.00 | 795.25 | 794.00 | 795.25 | 0.0M |
| 2021-08-09 | 777.00 | 795.25 | 777.00 | 795.25 | 0.0M |
| 2021-08-06 | 777.75 | 777.75 | 777.75 | 777.75 | 0.0M |
| 2021-08-05 | 785.50 | 787.00 | 784.00 | 786.00 | 0.0M |
| 2021-08-04 | 782.00 | 782.00 | 781.00 | 781.00 | 0.0M |
| 2021-08-03 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2021-08-02 | 782.50 | 782.50 | 776.50 | 780.00 | 0.0M |
| 2021-07-30 | 768.50 | 768.50 | 768.50 | 768.50 | 0.0M |
| 2021-07-29 | 783.76 | 783.76 | 772.75 | 772.75 | 0.0M |
| 2021-07-28 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0M |
| 2021-07-27 | 770.50 | 770.50 | 768.00 | 768.00 | 0.0M |
| 2021-07-26 | 772.25 | 772.25 | 772.25 | 772.25 | 0.0M |
| 2021-07-23 | 776.00 | 776.00 | 771.25 | 771.25 | 0.0M |
| 2021-07-22 | 772.00 | 775.50 | 768.50 | 768.50 | 0.0M |
| 2021-07-21 | 750.25 | 750.25 | 750.25 | 750.25 | 0.0M |
| 2021-07-20 | 739.00 | 745.00 | 739.00 | 745.00 | 0.1M |
| 2021-07-19 | 756.25 | 756.25 | 756.25 | 756.25 | 0.0M |
| 2021-07-16 | 766.50 | 766.50 | 766.50 | 766.50 | 0.0M |
| 2021-07-15 | 791.00 | 791.00 | 786.00 | 786.00 | 0.0M |
| 2021-07-14 | 783.50 | 783.50 | 783.50 | 783.50 | 0.0M |
| 2021-07-13 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-07-12 | 775.25 | 775.25 | 775.25 | 775.25 | 0.0M |
| 2021-07-09 | 765.50 | 765.50 | 765.50 | 765.50 | 0.0M |
| 2021-07-08 | 764.00 | 764.50 | 759.50 | 764.50 | 0.0M |
| 2021-07-07 | 759.00 | 770.00 | 759.00 | 762.00 | 0.0M |
| 2021-07-06 | 746.50 | 746.50 | 746.50 | 746.50 | 0.0M |
| 2021-07-05 | 744.00 | 745.00 | 743.50 | 743.50 | 0.0M |
| 2021-07-02 | 741.00 | 741.00 | 735.75 | 735.75 | 0.0M |
| 2021-07-01 | 718.50 | 724.00 | 717.75 | 717.75 | 0.0M |
| 2021-06-30 | 722.50 | 722.50 | 708.00 | 708.00 | 0.0M |
| 2021-06-29 | 711.00 | 721.00 | 711.00 | 721.00 | 0.0M |
| 2021-06-28 | 710.50 | 710.50 | 706.00 | 706.00 | 0.0M |
| 2021-06-25 | 703.00 | 703.00 | 702.50 | 702.50 | 0.0M |
| 2021-06-24 | 699.00 | 704.00 | 699.00 | 703.50 | 0.0M |
| 2021-06-22 | 694.50 | 698.00 | 694.50 | 697.25 | 0.0M |
| 2021-06-21 | 693.00 | 693.00 | 685.50 | 685.50 | 0.0M |
| 2021-06-18 | 697.50 | 700.00 | 691.50 | 694.25 | 0.1M |
| 2021-06-17 | 679.00 | 694.75 | 679.00 | 694.75 | 0.0M |
| 2021-06-16 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2021-06-15 | 691.75 | 691.75 | 691.75 | 691.75 | 0.0M |
| 2021-06-14 | 698.25 | 698.25 | 698.25 | 698.25 | 0.0M |
| 2021-06-11 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0M |
| 2021-06-10 | 701.50 | 701.50 | 692.00 | 700.00 | 0.0M |
| 2021-06-09 | 695.00 | 695.00 | 693.75 | 693.75 | 0.0M |
| 2021-06-08 | 689.00 | 695.00 | 689.00 | 693.25 | 0.0M |
| 2021-06-07 | 720.50 | 720.50 | 694.25 | 694.25 | 0.0M |
| 2021-06-04 | 709.82 | 714.75 | 709.82 | 714.75 | 0.0M |
| 2021-06-03 | 708.50 | 708.50 | 708.50 | 708.50 | 0.0M |
| 2021-06-02 | 711.00 | 711.00 | 710.75 | 710.75 | 0.0M |
| 2021-06-01 | 710.50 | 710.50 | 710.25 | 710.25 | 0.0M |
| 2021-05-28 | 704.50 | 704.50 | 704.50 | 704.50 | 0.0M |
| 2021-05-27 | 705.00 | 705.00 | 694.75 | 694.75 | 0.0M |
| 2021-05-26 | 701.50 | 709.00 | 700.50 | 709.00 | 0.0M |
| 2021-05-25 | 706.50 | 706.50 | 706.50 | 706.50 | 0.0M |
| 2021-05-21 | 693.25 | 693.25 | 693.25 | 693.25 | 0.0M |
| 2021-05-20 | 669.00 | 687.50 | 669.00 | 687.50 | 0.0M |
| 2021-05-19 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0M |
| 2021-05-18 | 666.50 | 666.50 | 666.50 | 666.50 | 0.0M |
| 2021-05-17 | 651.50 | 651.50 | 650.25 | 650.25 | 0.0M |
| 2021-05-12 | 632.25 | 632.25 | 632.25 | 632.25 | 0.0M |
| 2021-05-11 | 639.50 | 653.96 | 638.00 | 641.50 | 0.0M |
| 2021-05-10 | 680.50 | 680.50 | 675.75 | 675.75 | 0.0M |
| 2021-05-07 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0M |
| 2021-05-06 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-05-05 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2021-04-29 | 647.00 | 648.00 | 644.50 | 644.50 | 0.0M |
| 2021-04-28 | 646.50 | 650.25 | 646.50 | 650.25 | 0.0M |
| 2021-04-27 | 658.00 | 658.00 | 644.00 | 644.00 | 0.0M |
| 2021-04-26 | 656.25 | 656.25 | 656.25 | 656.25 | 0.0M |
| 2021-04-23 | 654.50 | 655.25 | 653.00 | 655.25 | 0.0M |
| 2021-04-22 | 651.50 | 652.00 | 647.50 | 647.50 | 0.0M |
| 2021-04-21 | 643.50 | 643.50 | 643.50 | 643.50 | 0.0M |
| 2021-04-20 | 642.50 | 642.50 | 640.50 | 640.50 | 0.0M |
| 2021-04-19 | 655.75 | 655.75 | 655.75 | 655.75 | 0.0M |
| 2021-04-16 | 656.50 | 661.50 | 656.50 | 659.25 | 0.0M |
| 2021-04-15 | 653.00 | 653.00 | 645.50 | 646.50 | 0.0M |
| 2021-04-14 | 660.50 | 664.00 | 657.96 | 659.25 | 0.0M |
| 2021-04-13 | 646.00 | 651.25 | 645.00 | 651.25 | 0.0M |
| 2021-04-12 | 636.75 | 636.75 | 636.75 | 636.75 | 0.0M |
| 2021-04-09 | 637.50 | 639.50 | 635.75 | 635.75 | 0.0M |
| 2021-04-08 | 629.50 | 637.25 | 629.50 | 637.25 | 0.0M |
| 2021-04-07 | 625.00 | 630.75 | 621.50 | 626.50 | 0.0M |
| 2021-04-06 | 631.25 | 631.25 | 631.25 | 631.25 | 0.0M |
| 2021-03-31 | 592.00 | 611.25 | 592.00 | 611.25 | 0.0M |
| 2021-03-30 | 591.50 | 591.50 | 591.00 | 591.25 | 0.0M |
| 2021-03-29 | 605.00 | 605.00 | 597.25 | 597.25 | 0.0M |
| 2021-03-26 | 599.00 | 604.00 | 599.00 | 604.00 | 0.0M |
| 2021-03-25 | 602.00 | 602.00 | 602.00 | 602.00 | 0.0M |
| 2021-03-24 | 602.50 | 609.50 | 602.00 | 609.50 | 0.0M |
| 2021-03-23 | 593.75 | 593.75 | 593.75 | 593.75 | 0.0M |
| 2021-03-22 | 592.75 | 592.75 | 592.75 | 592.75 | 0.0M |
| 2021-03-19 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2021-03-18 | 561.18 | 562.00 | 561.18 | 562.00 | 0.0M |
| 2021-03-17 | 560.50 | 560.50 | 560.50 | 560.50 | 0.0M |
| 2021-03-16 | 557.00 | 571.00 | 557.00 | 566.50 | 0.0M |
| 2021-03-15 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0M |
| 2021-03-12 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2021-03-11 | 553.25 | 553.25 | 553.25 | 553.25 | 0.0M |
| 2021-03-10 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0M |
| 2021-03-09 | 550.50 | 550.50 | 544.81 | 548.00 | 0.0M |
| 2021-03-08 | 530.25 | 530.25 | 530.25 | 530.25 | 0.0M |
| 2021-03-05 | 542.00 | 542.00 | 536.75 | 536.75 | 0.0M |
| 2021-03-04 | 539.50 | 541.00 | 526.00 | 526.00 | 0.0M |
| 2021-03-03 | 559.25 | 559.25 | 559.25 | 559.25 | 0.0M |
| 2021-03-02 | 575.25 | 575.25 | 575.25 | 575.25 | 0.0M |
| 2021-03-01 | 572.75 | 572.75 | 572.75 | 572.75 | 0.0M |
| 2021-02-26 | 553.75 | 553.75 | 553.75 | 553.75 | 0.0M |
| 2021-02-25 | 558.00 | 562.00 | 558.00 | 562.00 | 0.0M |
| 2021-02-24 | 554.25 | 554.25 | 554.25 | 554.25 | 0.0M |
| 2021-02-23 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2021-02-22 | 558.75 | 558.75 | 558.75 | 558.75 | 0.0M |
| 2021-02-19 | 569.72 | 571.75 | 569.72 | 571.75 | 0.0M |
| 2021-02-18 | 577.25 | 577.25 | 577.25 | 577.25 | 0.0M |
| 2021-02-17 | 593.75 | 593.75 | 593.75 | 593.75 | 0.0M |
| 2021-02-16 | 618.75 | 618.75 | 618.75 | 618.75 | 0.0M |
| 2021-02-15 | 609.50 | 610.00 | 608.50 | 609.00 | 0.0M |
| 2021-02-12 | 601.50 | 601.50 | 601.50 | 601.50 | 0.0M |
| 2021-02-11 | 592.00 | 593.75 | 592.00 | 593.75 | 0.0M |
| 2021-02-10 | 590.25 | 590.25 | 590.25 | 590.25 | 0.0M |
| 2021-02-08 | 590.25 | 590.25 | 590.25 | 590.25 | 0.0M |
| 2021-02-05 | 594.06 | 594.06 | 585.00 | 585.00 | 0.0M |
| 2021-02-04 | 589.50 | 589.50 | 589.50 | 589.50 | 0.0M |
| 2021-02-03 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2021-02-02 | 575.25 | 575.25 | 575.25 | 575.25 | 0.0M |
| 2021-02-01 | 590.41 | 590.41 | 586.00 | 586.00 | 0.0M |
| 2021-01-29 | 555.98 | 568.60 | 555.98 | 568.50 | 0.0M |
| 2021-01-28 | 533.00 | 585.83 | 533.00 | 581.50 | 0.0M |
| 2021-01-27 | 569.07 | 569.07 | 547.48 | 562.00 | 0.0M |
| 2021-01-26 | 574.00 | 575.25 | 574.00 | 575.25 | 0.0M |
| 2021-01-25 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2021-01-22 | 591.00 | 591.00 | 588.50 | 588.50 | 0.0M |
| 2021-01-21 | 575.25 | 575.25 | 575.25 | 575.25 | 0.0M |
| 2021-01-20 | 600.95 | 621.50 | 600.95 | 621.50 | 0.0M |
| 2021-01-19 | 608.50 | 608.50 | 608.50 | 608.50 | 0.0M |
| 2021-01-18 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2021-01-15 | 598.75 | 598.75 | 598.75 | 598.75 | 0.0M |
| 2021-01-14 | 602.50 | 602.50 | 602.50 | 602.50 | 0.0M |
| 2021-01-13 | 605.50 | 605.50 | 604.50 | 604.50 | 0.0M |
| 2021-01-12 | 609.00 | 609.82 | 609.00 | 609.82 | 0.0M |
| 2021-01-11 | 598.51 | 602.50 | 598.51 | 602.50 | 0.0M |
| 2021-01-08 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0M |
| 2021-01-07 | 597.50 | 597.50 | 589.00 | 589.00 | 0.0M |
| 2021-01-06 | 596.75 | 596.75 | 596.75 | 596.75 | 0.0M |
| 2021-01-05 | 621.50 | 621.50 | 621.50 | 621.50 | 0.0M |
| 2021-01-04 | 622.50 | 650.00 | 622.50 | 631.25 | 0.0M |